Bodegas Riojanas, S.A. (BME:RIO)
Spain flag Spain · Delayed Price · Currency is EUR
3.290
+0.090 (2.80%)
Oct 7, 2025, 3:31 PM CET

Bodegas Riojanas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20253.203.283.203.203.20-2.74%22,417
Oct 3, 20253.123.313.103.293.292.81%6,697
Oct 2, 20253.093.203.093.203.200.31%797
Oct 1, 20253.193.193.193.193.191.27%537
Sep 30, 20253.203.203.153.153.15-771
Sep 29, 20253.153.163.153.153.15-1.56%3,423
Sep 26, 20253.153.153.153.203.20-48
Sep 25, 20253.203.203.203.203.20-1,417
Sep 24, 20253.203.203.203.203.201.59%1,869
Sep 23, 20253.153.153.153.153.15--
Sep 22, 20253.153.153.153.153.15-1.25%784
Sep 19, 20253.193.193.193.193.190.63%3,034
Sep 18, 20253.173.173.173.173.17--
Sep 17, 20253.203.203.183.173.17-1,625
Sep 16, 20253.173.173.173.173.17-0.94%2,940
Sep 15, 20253.203.203.203.203.20--
Sep 12, 20253.203.203.163.203.20-1.84%1,613
Sep 11, 20253.163.203.163.263.26-294
Sep 10, 20253.203.263.143.263.26-2.69%3,977
Sep 9, 20253.303.363.303.353.355.68%1,143
Sep 8, 20253.173.183.173.173.17-3.94%686
Sep 5, 20253.303.303.103.303.301.23%6,583
Sep 4, 20253.263.263.263.263.26-5
Sep 3, 20253.263.263.263.263.26--
Sep 2, 20253.303.303.263.263.26-1.21%2,326
Sep 1, 20253.313.313.213.303.303.12%924
Aug 29, 20253.313.313.313.203.20-295
Aug 28, 20253.323.323.203.203.20-441
Aug 27, 20253.323.323.203.203.20-1.84%939
Aug 26, 20253.263.263.263.263.26--
Aug 25, 20253.323.323.323.263.26-3,381
Aug 22, 20253.213.263.153.263.261.87%1,674
Aug 21, 20253.203.203.203.203.20-4.19%5,011
Aug 20, 20253.223.363.113.343.342.77%4,447
Aug 19, 20253.103.363.103.253.25-3.27%7,323
Aug 18, 20253.363.363.363.363.368.74%660
Aug 15, 20253.093.093.093.093.09--
Aug 14, 20253.053.203.053.093.09-2.83%8,926
Aug 13, 20253.183.183.183.183.18--
Aug 12, 20253.053.183.013.183.181.27%6,448
Aug 11, 20253.143.193.143.143.143.29%778
Aug 8, 20253.043.043.043.043.040.33%631
Aug 7, 20253.163.203.023.033.031.00%2,647
Aug 6, 20253.163.163.003.003.00-477
Aug 5, 20253.003.173.003.003.00-5.36%1,105
Aug 4, 20253.103.173.003.173.172.92%4,007
Aug 1, 20253.103.203.083.083.08-2.22%2,086
Jul 31, 20253.133.153.133.153.15-1.56%7,999
Jul 30, 20253.203.203.203.203.20--
Jul 29, 20253.203.203.203.203.20--